2220 亀田製菓(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,020 | 5,030 | 4,985 | 4,985 | 8,700 | 4,985 |
| 2019-12-27 | 5,040 | 5,070 | 5,040 | 5,070 | 5,500 | 5,070 |
| 2019-12-26 | 5,020 | 5,060 | 5,000 | 5,040 | 19,600 | 5,040 |
| 2019-12-25 | 5,000 | 5,050 | 5,000 | 5,020 | 7,700 | 5,020 |
| 2019-12-24 | 5,010 | 5,050 | 4,990 | 5,050 | 13,500 | 5,050 |
| 2019-12-23 | 5,000 | 5,050 | 4,980 | 5,050 | 27,400 | 5,050 |
| 2019-12-20 | 4,915 | 4,960 | 4,880 | 4,950 | 16,400 | 4,950 |
| 2019-12-19 | 4,920 | 4,925 | 4,885 | 4,885 | 11,200 | 4,885 |
| 2019-12-18 | 4,965 | 4,965 | 4,915 | 4,945 | 13,300 | 4,945 |
| 2019-12-17 | 4,960 | 4,965 | 4,925 | 4,965 | 14,600 | 4,965 |
| 2019-12-16 | 4,985 | 5,000 | 4,960 | 4,960 | 8,500 | 4,960 |
| 2019-12-13 | 4,975 | 5,010 | 4,970 | 4,980 | 18,800 | 4,980 |
| 2019-12-12 | 5,030 | 5,030 | 4,965 | 4,980 | 7,600 | 4,980 |
| 2019-12-11 | 5,030 | 5,030 | 4,990 | 5,000 | 7,000 | 5,000 |
| 2019-12-10 | 5,020 | 5,070 | 5,010 | 5,040 | 17,500 | 5,040 |
| 2019-12-09 | 5,010 | 5,020 | 5,000 | 5,020 | 6,700 | 5,020 |
| 2019-12-06 | 4,995 | 5,020 | 4,995 | 5,000 | 7,000 | 5,000 |
| 2019-12-05 | 4,980 | 5,010 | 4,965 | 5,010 | 6,700 | 5,010 |
| 2019-12-04 | 4,950 | 5,020 | 4,940 | 5,000 | 7,700 | 5,000 |
| 2019-12-03 | 5,000 | 5,010 | 4,975 | 4,990 | 8,300 | 4,990 |
| 2019-12-02 | 5,060 | 5,060 | 5,000 | 5,030 | 7,800 | 5,030 |
| 2019-11-29 | 5,040 | 5,040 | 4,990 | 5,030 | 10,400 | 5,030 |
| 2019-11-28 | 5,050 | 5,060 | 5,010 | 5,010 | 5,300 | 5,010 |
| 2019-11-27 | 5,090 | 5,100 | 5,050 | 5,060 | 5,700 | 5,060 |
| 2019-11-26 | 5,060 | 5,090 | 5,020 | 5,050 | 17,000 | 5,050 |
| 2019-11-25 | 5,030 | 5,060 | 5,010 | 5,060 | 7,600 | 5,060 |
| 2019-11-22 | 5,050 | 5,080 | 5,030 | 5,030 | 10,000 | 5,030 |
| 2019-11-21 | 5,040 | 5,120 | 5,000 | 5,100 | 14,700 | 5,100 |
| 2019-11-20 | 5,060 | 5,060 | 5,020 | 5,040 | 6,700 | 5,040 |
| 2019-11-19 | 5,050 | 5,060 | 5,020 | 5,060 | 8,900 | 5,060 |
| 2019-11-18 | 5,080 | 5,080 | 5,010 | 5,050 | 12,400 | 5,050 |
| 2019-11-15 | 5,050 | 5,090 | 5,040 | 5,070 | 8,000 | 5,070 |
| 2019-11-14 | 5,040 | 5,060 | 4,995 | 5,010 | 10,700 | 5,010 |
| 2019-11-13 | 5,060 | 5,080 | 5,030 | 5,040 | 16,900 | 5,040 |
| 2019-11-12 | 5,120 | 5,120 | 5,040 | 5,100 | 12,100 | 5,100 |
| 2019-11-11 | 5,100 | 5,130 | 5,070 | 5,130 | 18,200 | 5,130 |
| 2019-11-08 | 5,100 | 5,150 | 5,080 | 5,100 | 24,600 | 5,100 |
| 2019-11-07 | 5,040 | 5,090 | 5,000 | 5,080 | 24,500 | 5,080 |
| 2019-11-06 | 5,040 | 5,040 | 4,990 | 5,040 | 14,000 | 5,040 |
| 2019-11-05 | 4,900 | 5,060 | 4,900 | 5,050 | 45,800 | 5,050 |
| 2019-11-01 | 4,850 | 4,965 | 4,850 | 4,900 | 21,700 | 4,900 |
| 2019-10-31 | 4,935 | 4,950 | 4,865 | 4,875 | 25,200 | 4,875 |
| 2019-10-30 | 4,855 | 4,950 | 4,800 | 4,925 | 58,500 | 4,925 |
| 2019-10-29 | 4,835 | 4,885 | 4,815 | 4,835 | 24,500 | 4,835 |
| 2019-10-28 | 4,780 | 4,835 | 4,745 | 4,795 | 25,500 | 4,795 |
| 2019-10-25 | 4,760 | 4,785 | 4,725 | 4,780 | 23,000 | 4,780 |
| 2019-10-24 | 4,790 | 4,795 | 4,740 | 4,760 | 17,800 | 4,760 |
| 2019-10-23 | 4,765 | 4,790 | 4,735 | 4,790 | 13,700 | 4,790 |
| 2019-10-21 | 4,790 | 4,800 | 4,765 | 4,765 | 8,400 | 4,765 |
| 2019-10-18 | 4,815 | 4,855 | 4,770 | 4,790 | 14,400 | 4,790 |
| 2019-10-17 | 4,855 | 4,875 | 4,810 | 4,815 | 13,600 | 4,815 |
| 2019-10-16 | 4,880 | 4,915 | 4,845 | 4,875 | 24,000 | 4,875 |
| 2019-10-15 | 4,885 | 4,885 | 4,810 | 4,860 | 21,500 | 4,860 |
| 2019-10-11 | 4,850 | 4,855 | 4,770 | 4,815 | 13,100 | 4,815 |
| 2019-10-10 | 4,895 | 4,945 | 4,800 | 4,810 | 18,400 | 4,810 |
| 2019-10-09 | 4,795 | 4,905 | 4,775 | 4,905 | 25,200 | 4,905 |
| 2019-10-08 | 4,770 | 4,800 | 4,735 | 4,795 | 24,800 | 4,795 |
| 2019-10-07 | 4,785 | 4,805 | 4,750 | 4,770 | 10,300 | 4,770 |
| 2019-10-04 | 4,705 | 4,790 | 4,700 | 4,785 | 17,000 | 4,785 |
| 2019-10-03 | 4,760 | 4,765 | 4,715 | 4,745 | 17,700 | 4,745 |
| 2019-10-02 | 4,855 | 4,890 | 4,835 | 4,835 | 12,700 | 4,835 |
| 2019-10-01 | 4,755 | 4,875 | 4,755 | 4,835 | 16,600 | 4,835 |
| 2019-09-30 | 4,780 | 4,785 | 4,740 | 4,755 | 19,300 | 4,755 |
| 2019-09-27 | 4,940 | 4,950 | 4,810 | 4,835 | 32,000 | 4,835 |
| 2019-09-26 | 4,990 | 5,040 | 4,935 | 4,935 | 87,800 | 4,935 |
| 2019-09-25 | 4,930 | 4,955 | 4,885 | 4,930 | 22,500 | 4,930 |
| 2019-09-24 | 4,890 | 4,975 | 4,875 | 4,930 | 27,600 | 4,930 |
| 2019-09-20 | 4,860 | 4,960 | 4,850 | 4,910 | 32,700 | 4,910 |
| 2019-09-19 | 4,775 | 4,830 | 4,775 | 4,830 | 26,100 | 4,830 |
| 2019-09-18 | 4,810 | 4,815 | 4,765 | 4,780 | 20,600 | 4,780 |
| 2019-09-17 | 4,790 | 4,810 | 4,780 | 4,790 | 22,100 | 4,790 |
| 2019-09-13 | 4,795 | 4,810 | 4,760 | 4,795 | 34,400 | 4,795 |
| 2019-09-12 | 4,770 | 4,830 | 4,760 | 4,765 | 24,800 | 4,765 |
| 2019-09-11 | 4,740 | 4,795 | 4,705 | 4,765 | 32,600 | 4,765 |
| 2019-09-10 | 4,695 | 4,745 | 4,680 | 4,740 | 20,900 | 4,740 |
| 2019-09-09 | 4,675 | 4,710 | 4,665 | 4,710 | 18,300 | 4,710 |
| 2019-09-06 | 4,700 | 4,710 | 4,670 | 4,670 | 13,900 | 4,670 |
| 2019-09-05 | 4,665 | 4,725 | 4,660 | 4,670 | 16,400 | 4,670 |
| 2019-09-04 | 4,680 | 4,700 | 4,655 | 4,655 | 11,400 | 4,655 |
| 2019-09-03 | 4,660 | 4,710 | 4,625 | 4,710 | 12,900 | 4,710 |
| 2019-09-02 | 4,705 | 4,705 | 4,625 | 4,625 | 9,100 | 4,625 |
| 2019-08-30 | 4,680 | 4,710 | 4,665 | 4,690 | 18,500 | 4,690 |
| 2019-08-29 | 4,670 | 4,695 | 4,635 | 4,690 | 8,100 | 4,690 |
| 2019-08-28 | 4,650 | 4,650 | 4,615 | 4,640 | 14,700 | 4,640 |
| 2019-08-27 | 4,685 | 4,685 | 4,625 | 4,640 | 14,700 | 4,640 |
| 2019-08-26 | 4,650 | 4,660 | 4,610 | 4,615 | 21,200 | 4,615 |
| 2019-08-23 | 4,665 | 4,715 | 4,650 | 4,690 | 8,500 | 4,690 |
| 2019-08-22 | 4,650 | 4,680 | 4,615 | 4,680 | 13,100 | 4,680 |
| 2019-08-21 | 4,620 | 4,640 | 4,600 | 4,610 | 9,400 | 4,610 |
| 2019-08-20 | 4,630 | 4,685 | 4,630 | 4,680 | 7,400 | 4,680 |
| 2019-08-19 | 4,610 | 4,640 | 4,595 | 4,630 | 10,300 | 4,630 |
| 2019-08-16 | 4,610 | 4,630 | 4,595 | 4,610 | 12,600 | 4,610 |
| 2019-08-15 | 4,555 | 4,620 | 4,555 | 4,620 | 10,100 | 4,620 |
| 2019-08-14 | 4,665 | 4,690 | 4,635 | 4,670 | 12,800 | 4,670 |
| 2019-08-13 | 4,695 | 4,710 | 4,620 | 4,630 | 23,500 | 4,630 |
| 2019-08-09 | 4,715 | 4,755 | 4,695 | 4,715 | 9,500 | 4,715 |
| 2019-08-08 | 4,710 | 4,750 | 4,680 | 4,695 | 13,400 | 4,695 |
| 2019-08-07 | 4,785 | 4,790 | 4,690 | 4,710 | 26,200 | 4,710 |
| 2019-08-06 | 4,595 | 4,730 | 4,525 | 4,730 | 27,800 | 4,730 |
| 2019-08-05 | 4,740 | 4,750 | 4,640 | 4,655 | 39,500 | 4,655 |
| 2019-08-02 | 5,080 | 5,080 | 4,710 | 4,730 | 68,200 | 4,730 |
| 2019-08-01 | 5,050 | 5,110 | 5,050 | 5,110 | 5,400 | 5,110 |
| 2019-07-31 | 5,130 | 5,140 | 5,070 | 5,090 | 25,000 | 5,090 |
| 2019-07-30 | 5,040 | 5,100 | 5,040 | 5,100 | 18,500 | 5,100 |
| 2019-07-29 | 5,050 | 5,060 | 5,010 | 5,030 | 7,000 | 5,030 |
| 2019-07-26 | 4,995 | 5,030 | 4,995 | 5,010 | 10,000 | 5,010 |
| 2019-07-25 | 4,995 | 5,010 | 4,995 | 4,995 | 5,800 | 4,995 |
| 2019-07-24 | 5,000 | 5,010 | 4,980 | 4,990 | 12,500 | 4,990 |
| 2019-07-23 | 5,010 | 5,030 | 4,975 | 4,990 | 9,900 | 4,990 |
| 2019-07-22 | 5,050 | 5,050 | 4,970 | 4,970 | 10,600 | 4,970 |
| 2019-07-19 | 4,900 | 5,040 | 4,900 | 5,040 | 16,600 | 5,040 |
| 2019-07-18 | 4,995 | 5,020 | 4,870 | 4,875 | 28,100 | 4,875 |
| 2019-07-17 | 4,990 | 5,030 | 4,975 | 5,000 | 9,100 | 5,000 |
| 2019-07-16 | 4,960 | 5,020 | 4,960 | 5,000 | 12,300 | 5,000 |
| 2019-07-12 | 5,060 | 5,060 | 4,985 | 4,985 | 9,700 | 4,985 |
| 2019-07-11 | 5,010 | 5,060 | 5,010 | 5,040 | 7,400 | 5,040 |
| 2019-07-10 | 4,925 | 4,995 | 4,925 | 4,985 | 15,700 | 4,985 |
| 2019-07-09 | 5,020 | 5,070 | 4,970 | 4,985 | 11,600 | 4,985 |
| 2019-07-08 | 5,090 | 5,140 | 5,010 | 5,010 | 30,600 | 5,010 |
| 2019-07-05 | 5,030 | 5,100 | 5,010 | 5,090 | 22,200 | 5,090 |
| 2019-07-04 | 4,965 | 5,030 | 4,965 | 5,020 | 27,800 | 5,020 |
| 2019-07-03 | 4,960 | 4,990 | 4,930 | 4,965 | 5,700 | 4,965 |
| 2019-07-02 | 4,945 | 5,000 | 4,945 | 4,965 | 16,000 | 4,965 |
| 2019-07-01 | 4,890 | 4,920 | 4,875 | 4,920 | 22,100 | 4,920 |
| 2019-06-28 | 4,860 | 4,865 | 4,810 | 4,820 | 21,900 | 4,820 |
| 2019-06-27 | 4,850 | 4,885 | 4,815 | 4,870 | 10,900 | 4,870 |
| 2019-06-26 | 4,900 | 4,915 | 4,820 | 4,820 | 18,500 | 4,820 |
| 2019-06-25 | 4,870 | 4,925 | 4,865 | 4,900 | 12,200 | 4,900 |
| 2019-06-24 | 4,975 | 4,975 | 4,860 | 4,875 | 13,100 | 4,875 |
| 2019-06-21 | 4,880 | 4,960 | 4,840 | 4,950 | 30,600 | 4,950 |
| 2019-06-20 | 4,810 | 4,900 | 4,810 | 4,885 | 14,900 | 4,885 |
| 2019-06-19 | 4,770 | 4,835 | 4,770 | 4,825 | 22,900 | 4,825 |
| 2019-06-18 | 4,810 | 4,835 | 4,780 | 4,780 | 19,400 | 4,780 |
| 2019-06-17 | 4,750 | 4,810 | 4,750 | 4,795 | 24,800 | 4,795 |
| 2019-06-14 | 4,825 | 4,825 | 4,755 | 4,780 | 19,000 | 4,780 |
| 2019-06-13 | 4,925 | 4,925 | 4,795 | 4,830 | 29,100 | 4,830 |
| 2019-06-12 | 5,000 | 5,020 | 4,950 | 4,950 | 15,100 | 4,950 |
| 2019-06-11 | 4,970 | 5,030 | 4,970 | 5,000 | 19,500 | 5,000 |
| 2019-06-10 | 4,915 | 4,985 | 4,915 | 4,970 | 23,400 | 4,970 |
| 2019-06-07 | 4,900 | 4,925 | 4,890 | 4,910 | 13,500 | 4,910 |
| 2019-06-06 | 4,905 | 4,910 | 4,890 | 4,900 | 10,900 | 4,900 |
| 2019-06-05 | 4,825 | 4,940 | 4,825 | 4,935 | 30,800 | 4,935 |
| 2019-06-04 | 4,780 | 4,820 | 4,760 | 4,815 | 16,800 | 4,815 |
| 2019-06-03 | 4,735 | 4,795 | 4,710 | 4,770 | 20,600 | 4,770 |
| 2019-05-31 | 4,815 | 4,820 | 4,785 | 4,805 | 16,500 | 4,805 |
| 2019-05-30 | 4,750 | 4,820 | 4,730 | 4,800 | 18,200 | 4,800 |
| 2019-05-29 | 4,725 | 4,770 | 4,685 | 4,745 | 15,100 | 4,745 |
| 2019-05-28 | 4,815 | 4,830 | 4,735 | 4,735 | 29,900 | 4,735 |
| 2019-05-27 | 4,845 | 4,845 | 4,815 | 4,815 | 12,400 | 4,815 |
| 2019-05-24 | 4,670 | 4,815 | 4,665 | 4,800 | 27,900 | 4,800 |
| 2019-05-23 | 4,705 | 4,730 | 4,625 | 4,675 | 28,300 | 4,675 |
| 2019-05-22 | 4,825 | 4,825 | 4,700 | 4,700 | 14,600 | 4,700 |
| 2019-05-21 | 4,900 | 4,900 | 4,800 | 4,820 | 11,600 | 4,820 |
| 2019-05-20 | 4,860 | 4,880 | 4,830 | 4,830 | 10,000 | 4,830 |
| 2019-05-17 | 4,800 | 4,855 | 4,800 | 4,825 | 13,900 | 4,825 |
| 2019-05-16 | 4,720 | 4,765 | 4,700 | 4,750 | 17,100 | 4,750 |
| 2019-05-15 | 4,630 | 4,685 | 4,610 | 4,675 | 16,500 | 4,675 |
| 2019-05-14 | 4,550 | 4,620 | 4,505 | 4,615 | 41,900 | 4,615 |
| 2019-05-13 | 4,800 | 4,805 | 4,520 | 4,550 | 82,900 | 4,550 |
| 2019-05-10 | 4,900 | 4,970 | 4,880 | 4,900 | 29,800 | 4,900 |
| 2019-05-09 | 5,050 | 5,050 | 4,895 | 4,900 | 25,500 | 4,900 |
| 2019-05-08 | 5,220 | 5,230 | 5,070 | 5,100 | 17,800 | 5,100 |
| 2019-05-07 | 5,250 | 5,330 | 5,220 | 5,250 | 14,400 | 5,250 |
| 2019-04-26 | 5,240 | 5,240 | 5,210 | 5,220 | 11,500 | 5,220 |
| 2019-04-25 | 5,220 | 5,260 | 5,200 | 5,240 | 12,000 | 5,240 |
| 2019-04-24 | 5,210 | 5,250 | 5,150 | 5,160 | 11,900 | 5,160 |
| 2019-04-23 | 5,160 | 5,250 | 5,160 | 5,220 | 11,100 | 5,220 |
| 2019-04-22 | 5,110 | 5,160 | 5,090 | 5,150 | 7,800 | 5,150 |
| 2019-04-19 | 5,030 | 5,120 | 5,030 | 5,110 | 10,100 | 5,110 |
| 2019-04-18 | 5,080 | 5,080 | 5,000 | 5,020 | 16,500 | 5,020 |
| 2019-04-17 | 5,190 | 5,190 | 5,050 | 5,080 | 20,300 | 5,080 |
| 2019-04-16 | 5,210 | 5,230 | 5,190 | 5,200 | 4,600 | 5,200 |
| 2019-04-15 | 5,220 | 5,250 | 5,180 | 5,220 | 16,200 | 5,220 |
| 2019-04-12 | 5,280 | 5,280 | 5,150 | 5,150 | 18,000 | 5,150 |
| 2019-04-11 | 5,240 | 5,270 | 5,210 | 5,240 | 10,100 | 5,240 |
| 2019-04-10 | 5,250 | 5,260 | 5,240 | 5,240 | 3,900 | 5,240 |
| 2019-04-09 | 5,250 | 5,270 | 5,220 | 5,250 | 18,400 | 5,250 |
| 2019-04-08 | 5,200 | 5,250 | 5,200 | 5,240 | 9,600 | 5,240 |
| 2019-04-05 | 5,230 | 5,240 | 5,170 | 5,180 | 11,600 | 5,180 |
| 2019-04-04 | 5,200 | 5,270 | 5,200 | 5,200 | 16,600 | 5,200 |
| 2019-04-03 | 5,200 | 5,230 | 5,130 | 5,230 | 27,200 | 5,230 |
| 2019-04-02 | 5,400 | 5,400 | 5,230 | 5,260 | 12,400 | 5,260 |
| 2019-04-01 | 5,390 | 5,410 | 5,330 | 5,350 | 19,200 | 5,350 |
| 2019-03-29 | 5,310 | 5,350 | 5,300 | 5,310 | 10,600 | 5,310 |
| 2019-03-28 | 5,400 | 5,400 | 5,250 | 5,270 | 19,800 | 5,270 |
| 2019-03-27 | 5,510 | 5,510 | 5,370 | 5,420 | 20,600 | 5,420 |
| 2019-03-26 | 5,380 | 5,520 | 5,380 | 5,520 | 40,300 | 5,520 |
| 2019-03-25 | 5,360 | 5,370 | 5,320 | 5,370 | 16,000 | 5,370 |
| 2019-03-22 | 5,430 | 5,470 | 5,420 | 5,440 | 15,300 | 5,440 |
| 2019-03-20 | 5,330 | 5,430 | 5,330 | 5,430 | 15,400 | 5,430 |
| 2019-03-19 | 5,480 | 5,490 | 5,290 | 5,350 | 27,300 | 5,350 |
| 2019-03-18 | 5,460 | 5,520 | 5,460 | 5,500 | 22,600 | 5,500 |
| 2019-03-15 | 5,540 | 5,590 | 5,510 | 5,590 | 23,300 | 5,590 |
| 2019-03-14 | 5,550 | 5,550 | 5,430 | 5,520 | 14,000 | 5,520 |
| 2019-03-13 | 5,570 | 5,580 | 5,490 | 5,490 | 10,300 | 5,490 |
| 2019-03-12 | 5,510 | 5,570 | 5,500 | 5,570 | 20,300 | 5,570 |
| 2019-03-11 | 5,530 | 5,530 | 5,470 | 5,520 | 20,100 | 5,520 |
| 2019-03-08 | 5,500 | 5,550 | 5,460 | 5,540 | 34,000 | 5,540 |
| 2019-03-07 | 5,440 | 5,530 | 5,430 | 5,480 | 30,200 | 5,480 |
| 2019-03-06 | 5,420 | 5,480 | 5,410 | 5,440 | 16,600 | 5,440 |
| 2019-03-05 | 5,400 | 5,480 | 5,390 | 5,460 | 32,800 | 5,460 |
| 2019-03-04 | 5,420 | 5,420 | 5,370 | 5,400 | 9,400 | 5,400 |
| 2019-03-01 | 5,330 | 5,400 | 5,330 | 5,400 | 12,900 | 5,400 |
| 2019-02-28 | 5,310 | 5,340 | 5,280 | 5,340 | 12,000 | 5,340 |
| 2019-02-27 | 5,290 | 5,310 | 5,240 | 5,280 | 10,000 | 5,280 |
| 2019-02-26 | 5,300 | 5,320 | 5,250 | 5,300 | 10,300 | 5,300 |
| 2019-02-25 | 5,290 | 5,300 | 5,250 | 5,290 | 12,500 | 5,290 |
| 2019-02-22 | 5,350 | 5,350 | 5,280 | 5,310 | 15,000 | 5,310 |
| 2019-02-21 | 5,250 | 5,360 | 5,220 | 5,360 | 32,500 | 5,360 |
| 2019-02-20 | 5,180 | 5,250 | 5,180 | 5,220 | 10,000 | 5,220 |
| 2019-02-19 | 5,170 | 5,230 | 5,170 | 5,190 | 12,900 | 5,190 |
| 2019-02-18 | 5,180 | 5,220 | 5,160 | 5,190 | 17,700 | 5,190 |
| 2019-02-15 | 5,100 | 5,160 | 5,070 | 5,140 | 14,700 | 5,140 |
| 2019-02-14 | 5,140 | 5,170 | 5,110 | 5,150 | 19,400 | 5,150 |
| 2019-02-13 | 5,140 | 5,160 | 5,100 | 5,140 | 14,900 | 5,140 |
| 2019-02-12 | 5,040 | 5,080 | 5,020 | 5,080 | 13,500 | 5,080 |
| 2019-02-08 | 5,120 | 5,140 | 5,020 | 5,030 | 20,500 | 5,030 |
| 2019-02-07 | 5,180 | 5,180 | 5,120 | 5,150 | 20,500 | 5,150 |
| 2019-02-06 | 5,150 | 5,170 | 5,130 | 5,160 | 26,800 | 5,160 |
| 2019-02-05 | 5,120 | 5,180 | 5,080 | 5,150 | 42,500 | 5,150 |
| 2019-02-04 | 5,130 | 5,130 | 5,030 | 5,050 | 23,800 | 5,050 |
| 2019-02-01 | 4,945 | 5,160 | 4,905 | 5,090 | 46,000 | 5,090 |
| 2019-01-31 | 4,995 | 5,020 | 4,925 | 4,935 | 21,600 | 4,935 |
| 2019-01-30 | 4,950 | 4,980 | 4,910 | 4,925 | 23,700 | 4,925 |
| 2019-01-29 | 4,905 | 4,940 | 4,870 | 4,920 | 14,600 | 4,920 |
| 2019-01-28 | 4,900 | 4,940 | 4,845 | 4,900 | 27,800 | 4,900 |
| 2019-01-25 | 4,935 | 4,970 | 4,900 | 4,900 | 10,500 | 4,900 |
| 2019-01-24 | 4,910 | 4,985 | 4,885 | 4,955 | 19,200 | 4,955 |
| 2019-01-23 | 4,860 | 4,945 | 4,835 | 4,910 | 19,700 | 4,910 |
| 2019-01-22 | 4,900 | 4,955 | 4,870 | 4,885 | 14,600 | 4,885 |
| 2019-01-21 | 4,900 | 4,970 | 4,860 | 4,935 | 22,400 | 4,935 |
| 2019-01-18 | 4,825 | 4,895 | 4,825 | 4,870 | 19,200 | 4,870 |
| 2019-01-17 | 4,865 | 4,895 | 4,795 | 4,860 | 19,500 | 4,860 |
| 2019-01-16 | 4,900 | 4,940 | 4,875 | 4,880 | 11,500 | 4,880 |
| 2019-01-15 | 4,840 | 4,945 | 4,825 | 4,900 | 25,700 | 4,900 |
| 2019-01-11 | 4,930 | 4,930 | 4,840 | 4,840 | 14,100 | 4,840 |
| 2019-01-10 | 4,915 | 4,950 | 4,830 | 4,910 | 19,900 | 4,910 |
| 2019-01-09 | 4,880 | 4,970 | 4,880 | 4,940 | 18,300 | 4,940 |
| 2019-01-08 | 4,905 | 4,965 | 4,850 | 4,880 | 29,100 | 4,880 |
| 2019-01-07 | 4,955 | 5,010 | 4,895 | 4,945 | 31,700 | 4,945 |
| 2019-01-04 | 4,885 | 5,040 | 4,865 | 4,910 | 28,200 | 4,910 |
分割・併合履歴 ： なし
